|
Compania Cervecer - [Ticker: CCU] | | Last Trade | 26.06 | Last Trade Time | 2018-11-29 - 00:00:00 | Variation | --0.13 (+1.00%) | Open | 26.05 | High | 26.29 | Low | 26.04 | Volume | 122,574 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 27.80 x 100 - 27.81 x 200 | Former Close | 26.19 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | CCU quotes from 2000-01-01 to 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 2,660,700 | 31.61 | 31.79 | 31.05 | 31.11 | 00:00:00 | 2004-10-14 | 2,852,600 | 30.88 | 31.11 | 30.78 | 31.00 | 00:00:00 | 2004-10-15 | 2,326,200 | 31.10 | 31.21 | 30.93 | 31.02 | 00:00:00 | 2004-10-18 | 2,498,300 | 30.90 | 31.03 | 30.75 | 30.84 | 00:00:00 | 2004-10-19 | 3,199,000 | 30.98 | 31.01 | 30.36 | 30.55 | 00:00:00 | 2004-10-20 | 2,646,500 | 30.30 | 30.50 | 30.10 | 30.27 | 00:00:00 | 2004-10-21 | 3,813,400 | 30.20 | 31.11 | 29.96 | 31.11 | 00:00:00 | 2004-10-22 | 2,393,700 | 30.95 | 30.96 | 30.41 | 30.47 | 00:00:00 | 2004-10-25 | 2,577,700 | 30.24 | 30.50 | 30.14 | 30.42 | 00:00:00 | 2004-10-26 | 7,018,600 | 30.60 | 32.74 | 30.45 | 32.61 | 00:00:00 | 2004-10-27 | 4,435,200 | 32.40 | 33.05 | 32.11 | 32.82 | 00:00:00 | 2004-10-28 | 3,134,100 | 32.91 | 33.47 | 32.53 | 33.10 | 00:00:00 | 2004-10-29 | 7,457,700 | 33.10 | 34.38 | 32.95 | 33.40 | 00:00:00 | 2004-11-01 | 3,433,200 | 33.40 | 33.75 | 32.77 | 32.92 | 00:00:00 | 2004-11-02 | 2,199,500 | 33.17 | 33.70 | 33.08 | 33.29 | 00:00:00 | 2004-11-03 | 2,512,600 | 33.70 | 33.89 | 33.33 | 33.48 | 00:00:00 | 2004-11-04 | 2,069,600 | 33.48 | 34.03 | 33.26 | 33.81 | 00:00:00 | 2004-11-05 | 3,372,300 | 33.98 | 33.99 | 33.31 | 33.46 | 00:00:00 | 2004-11-08 | 1,815,900 | 33.58 | 33.74 | 33.15 | 33.31 | 00:00:00 | 2004-11-09 | 3,228,800 | 33.51 | 33.79 | 33.26 | 33.74 | 00:00:00 | 2004-11-10 | 2,973,100 | 33.80 | 34.20 | 33.61 | 33.89 | 00:00:00 | 2004-11-11 | 2,388,700 | 33.95 | 34.03 | 33.48 | 33.92 | 00:00:00 | 2004-11-12 | 2,556,700 | 33.75 | 34.42 | 33.58 | 34.23 | 00:00:00 | 2004-11-15 | 2,275,700 | 34.24 | 34.46 | 33.85 | 34.37 | 00:00:00 | 2004-11-16 | 2,602,600 | 34.12 | 34.33 | 34.08 | 34.10 | 00:00:00 | 2004-11-17 | 2,252,200 | 34.18 | 34.64 | 34.16 | 34.55 | 00:00:00 | 2004-11-18 | 2,461,900 | 34.65 | 34.85 | 34.25 | 34.81 | 00:00:00 | 2004-11-19 | 3,296,400 | 34.80 | 34.80 | 34.07 | 34.23 | 00:00:00 | 2004-11-22 | 2,970,800 | 34.15 | 34.94 | 33.90 | 34.78 | 00:00:00 | 2004-11-23 | 2,707,900 | 34.70 | 34.86 | 34.49 | 34.71 | 00:00:00 | 2004-11-24 | 1,852,300 | 34.97 | 34.98 | 34.55 | 34.70 | 00:00:00 | 2004-11-26 | 553,400 | 34.70 | 34.89 | 34.57 | 34.76 | 00:00:00 | 2004-11-29 | 2,660,200 | 34.78 | 34.84 | 34.10 | 34.48 | 00:00:00 | 2004-11-30 | 4,663,900 | 34.25 | 34.43 | 33.59 | 33.68 | 00:00:00 | 2004-12-01 | 2,627,800 | 33.80 | 34.10 | 33.62 | 33.81 | 00:00:00 | 2004-12-02 | 3,277,400 | 33.75 | 34.40 | 33.61 | 34.26 | 00:00:00 | 2004-12-03 | 5,491,700 | 34.10 | 34.10 | 33.07 | 33.15 | 00:00:00 | 2004-12-06 | 3,831,700 | 33.13 | 33.69 | 32.79 | 33.63 | 00:00:00 | 2004-12-07 | 4,616,600 | 33.60 | 33.73 | 32.96 | 33.20 | 00:00:00 | 2004-12-08 | 3,245,000 | 33.25 | 33.62 | 32.93 | 33.39 | 00:00:00 | 2004-12-09 | 3,672,400 | 32.61 | 33.81 | 32.61 | 33.78 | 00:00:00 | 2004-12-10 | 2,734,000 | 33.40 | 33.79 | 33.14 | 33.30 | 00:00:00 | 2004-12-13 | 3,023,700 | 33.43 | 33.76 | 33.32 | 33.76 | 00:00:00 | 2004-12-14 | 2,835,500 | 33.60 | 34.45 | 33.57 | 34.26 | 00:00:00 | 2004-12-15 | 4,513,200 | 34.27 | 35.07 | 34.27 | 34.67 | 00:00:00 | 2004-12-16 | 3,730,900 | 34.47 | 35.00 | 34.20 | 34.63 | 00:00:00 | 2004-12-17 | 5,591,700 | 34.20 | 34.70 | 33.72 | 33.72 | 00:00:00 | 2004-12-20 | 3,239,100 | 33.72 | 34.06 | 33.34 | 33.37 | 00:00:00 | 2004-12-21 | 2,449,500 | 33.55 | 33.90 | 33.51 | 33.81 | 00:00:00 | 2004-12-22 | 1,908,500 | 33.60 | 33.91 | 33.46 | 33.72 | 00:00:00 | 2004-12-23 | 1,449,500 | 33.64 | 33.98 | 33.50 | 33.87 | 00:00:00 | 2004-12-27 | 1,699,800 | 33.87 | 34.20 | 33.67 | 33.68 | 00:00:00 | 2004-12-28 | 1,514,700 | 33.52 | 33.75 | 33.30 | 33.57 | 00:00:00 | 2004-12-29 | 1,778,100 | 33.45 | 33.96 | 33.45 | 33.62 | 00:00:00 | 2004-12-30 | 1,156,000 | 33.60 | 33.97 | 33.60 | 33.83 | 00:00:00 | 2004-12-31 | 1,539,200 | 33.73 | 34.05 | 33.49 | 33.49 | 00:00:00 | 2005-01-03 | 2,940,100 | 33.70 | 33.73 | 32.90 | 32.90 | 00:00:00 | 2005-01-04 | 3,409,100 | 33.05 | 33.11 | 32.55 | 32.55 | 00:00:00 | 2005-01-05 | 4,022,200 | 32.55 | 32.55 | 31.78 | 31.80 | 00:00:00 | 2005-01-06 | 3,257,800 | 31.98 | 32.30 | 31.89 | 32.10 | 00:00:00 | 2005-01-07 | 3,552,000 | 32.22 | 32.22 | 31.70 | 31.89 | 00:00:00 | 2005-01-10 | 3,820,600 | 31.90 | 32.11 | 31.73 | 31.85 | 00:00:00 | 2005-01-11 | 5,724,900 | 31.90 | 31.90 | 31.17 | 31.47 | 00:00:00 | 2005-01-12 | 3,128,400 | 31.62 | 31.68 | 31.19 | 31.42 | 00:00:00 | 2005-01-13 | 3,860,500 | 31.42 | 31.53 | 31.25 | 31.26 | 00:00:00 | 2005-01-14 | 3,635,600 | 31.45 | 32.12 | 31.42 | 32.00 | 00:00:00 | 2005-01-18 | 4,452,500 | 31.84 | 32.08 | 31.71 | 31.90 | 00:00:00 | 2005-01-19 | 2,671,000 | 31.83 | 31.90 | 31.40 | 31.42 | 00:00:00 | 2005-01-20 | 4,575,800 | 31.42 | 31.98 | 31.14 | 31.68 | 00:00:00 | 2005-01-21 | 4,528,200 | 31.75 | 32.43 | 31.70 | 31.97 | 00:00:00 | 2005-01-24 | 4,176,500 | 31.94 | 32.13 | 31.75 | 32.05 | 00:00:00 | 2005-01-25 | 4,826,200 | 32.14 | 32.51 | 32.06 | 32.32 | 00:00:00 | 2005-01-26 | 4,916,700 | 32.35 | 32.37 | 32.12 | 32.29 | 00:00:00 | 2005-01-27 | 3,671,100 | 32.25 | 32.26 | 31.90 | 32.09 | 00:00:00 | 2005-01-28 | 3,174,900 | 32.25 | 32.41 | 32.09 | 32.31 | 00:00:00 | 2005-01-31 | 2,804,400 | 32.50 | 32.66 | 32.35 | 32.43 | 00:00:00 | 2005-02-01 | 3,197,700 | 32.43 | 32.54 | 32.21 | 32.50 | 00:00:00 | 2005-02-02 | 4,296,300 | 32.68 | 33.09 | 32.68 | 32.92 | 00:00:00 | 2005-02-03 | 2,239,700 | 32.89 | 32.89 | 32.53 | 32.70 | 00:00:00 | 2005-02-04 | 3,424,500 | 32.70 | 33.37 | 32.53 | 33.32 | 00:00:00 | 2005-02-07 | 4,202,900 | 33.32 | 34.01 | 33.08 | 33.97 | 00:00:00 | 2005-02-08 | 4,904,600 | 34.20 | 34.42 | 33.97 | 34.37 | 00:00:00 | 2005-02-09 | 4,519,400 | 34.38 | 34.67 | 34.27 | 34.47 | 00:00:00 | 2005-02-10 | 3,082,100 | 34.47 | 34.83 | 34.47 | 34.60 | 00:00:00 | 2005-02-11 | 2,654,700 | 34.50 | 34.83 | 34.35 | 34.60 | 00:00:00 | 2005-02-14 | 5,508,000 | 34.70 | 35.01 | 34.40 | 34.40 | 00:00:00 | 2005-02-15 | 4,031,900 | 34.50 | 35.07 | 34.39 | 34.52 | 00:00:00 | 2005-02-16 | 2,989,900 | 34.57 | 34.57 | 33.95 | 34.34 | 00:00:00 | 2005-02-17 | 2,159,900 | 34.48 | 34.55 | 34.15 | 34.25 | 00:00:00 | 2005-02-18 | 4,164,300 | 34.00 | 34.35 | 33.70 | 34.20 | 00:00:00 | 2005-02-22 | 4,216,600 | 33.98 | 34.29 | 33.65 | 33.65 | 00:00:00 | 2005-02-23 | 4,663,800 | 34.22 | 34.24 | 33.75 | 33.90 | 00:00:00 | 2005-02-24 | 2,896,500 | 33.68 | 33.93 | 33.52 | 33.91 | 00:00:00 | 2005-02-25 | 7,721,100 | 32.00 | 33.60 | 32.00 | 32.75 | 00:00:00 | 2005-02-28 | 5,537,000 | 32.76 | 33.44 | 32.55 | 33.28 | 00:00:00 | 2005-03-01 | 3,014,400 | 33.28 | 33.60 | 33.10 | 33.55 | 00:00:00 | 2005-03-02 | 3,392,100 | 33.48 | 33.90 | 33.35 | 33.38 | 00:00:00 | 2005-03-03 | 3,699,100 | 33.41 | 33.50 | 33.27 | 33.31 | 00:00:00 | 2005-03-04 | 2,894,900 | 33.54 | 33.58 | 33.28 | 33.39 | 00:00:00 | 2005-03-07 | 2,630,000 | 33.55 | 33.95 | 33.47 | 33.86 | 00:00:00 | 2005-03-08 | 3,061,800 | 33.74 | 33.77 | 33.33 | 33.50 | 00:00:00 | 2005-03-09 | 2,655,900 | 33.27 | 33.55 | 33.05 | 33.10 | 00:00:00 | 2005-03-10 | 2,731,500 | 33.20 | 33.37 | 32.95 | 33.00 | 00:00:00 | 2005-03-11 | 3,410,200 | 33.08 | 34.03 | 33.05 | 33.73 | 00:00:00 | 2005-03-14 | 4,168,300 | 33.77 | 34.23 | 33.35 | 33.75 | 00:00:00 | 2005-03-15 | 4,013,700 | 33.80 | 34.30 | 33.66 | 34.20 | 00:00:00 | 2005-03-16 | 3,317,100 | 33.93 | 34.36 | 33.85 | 34.16 | 00:00:00 | 2005-03-17 | 5,114,000 | 34.50 | 35.05 | 34.22 | 34.38 | 00:00:00 | 2005-03-18 | 6,164,800 | 34.25 | 34.31 | 33.74 | 33.79 | 00:00:00 | 2005-03-21 | 2,624,700 | 33.85 | 33.90 | 33.49 | 33.69 | 00:00:00 | 2005-03-22 | 3,551,900 | 33.55 | 33.86 | 32.98 | 32.99 | 00:00:00 | 2005-03-23 | 3,395,700 | 33.00 | 33.53 | 33.00 | 33.22 | 00:00:00 | 2005-03-24 | 3,921,300 | 33.21 | 33.78 | 32.95 | 33.61 | 00:00:00 | 2005-03-28 | 3,080,400 | 33.79 | 34.21 | 33.76 | 34.00 | 00:00:00 | 2005-03-29 | 4,072,100 | 33.77 | 34.13 | 33.58 | 33.79 | 00:00:00 | 2005-03-30 | 4,041,600 | 33.80 | 34.41 | 33.74 | 34.32 | 00:00:00 | 2005-03-31 | 5,379,900 | 34.31 | 34.74 | 33.80 | 34.47 | 00:00:00 | 2005-04-01 | 2,811,500 | 34.55 | 34.80 | 33.96 | 34.17 | 00:00:00 | 2005-04-04 | 4,752,000 | 34.24 | 34.68 | 34.10 | 34.54 | 00:00:00 | 2005-04-05 | 5,146,700 | 34.55 | 34.69 | 34.10 | 34.52 | 00:00:00 | 2005-04-06 | 5,471,600 | 34.69 | 34.80 | 34.37 | 34.44 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|